【2017】麻生久美子 カテゴリ：俳優・女優
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
買 売
|
|
253件中51～100件を表示しています。
| 株価時系列データ [デイリー] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2014/8/5 |
4,140
| 4,840 |
4,140 |
4,840 |
70 |
4,840 |
| 2014/8/4 |
3,440
| 3,440 |
3,440 |
3,440 |
20 |
3,440 |
| 2014/7/31 |
2,690
| 2,690 |
2,690 |
2,690 |
5 |
2,690 |
| 2014/7/30 |
3,385
| 3,385 |
3,385 |
3,385 |
5 |
3,385 |
| 2014/7/28 |
3,350
| 3,350 |
2,625 |
2,625 |
16 |
2,625 |
| 2014/7/23 |
4,050
| 4,050 |
4,050 |
4,050 |
3 |
4,050 |
| 2014/7/22 |
5,050
| 5,050 |
5,050 |
5,050 |
50 |
5,050 |
| 2014/7/15 |
3,300
| 3,300 |
3,300 |
3,300 |
20 |
3,300 |
| 2014/7/14 |
4,000
| 4,000 |
4,000 |
4,000 |
15 |
4,000 |
| 2014/7/11 |
7,000
| 7,100 |
4,700 |
4,700 |
20 |
4,700 |
| 2014/7/10 |
8,500
| 8,500 |
8,500 |
8,500 |
60 |
8,500 |
| 2014/7/9 |
6,700
| 7,000 |
6,700 |
7,000 |
64 |
7,000 |
| 2014/7/3 |
7,600
| 7,600 |
7,600 |
7,600 |
10 |
7,600 |
| 2014/7/2 |
7,600
| 9,100 |
7,600 |
9,100 |
70 |
9,100 |
| 2014/7/1 |
9,100
| 9,100 |
9,100 |
9,100 |
50 |
9,100 |
| 2014/6/30 |
9,100
| 10,600 |
7,600 |
7,600 |
120 |
7,600 |
| 2014/6/26 |
8,700
| 8,700 |
8,700 |
8,700 |
30 |
8,700 |
| 2014/6/25 |
6,200
| 7,200 |
6,200 |
7,200 |
60 |
7,200 |
| 2014/6/24 |
5,500
| 5,500 |
4,500 |
5,200 |
50 |
5,200 |
| 2014/6/23 |
6,500
| 6,500 |
6,500 |
6,500 |
30 |
6,500 |
| 2014/6/20 |
5,500
| 5,500 |
5,500 |
5,500 |
5 |
5,500 |
| 2014/6/19 |
7,000
| 7,000 |
7,000 |
7,000 |
5 |
7,000 |
| 2014/6/10 |
12,000
| 12,000 |
12,000 |
12,000 |
10 |
12,000 |
| 2014/6/9 |
8,600
| 10,100 |
8,600 |
10,100 |
21 |
10,100 |
| 2014/6/6 |
7,100
| 7,100 |
7,100 |
7,100 |
5 |
7,100 |
| 2014/6/5 |
6,100
| 6,100 |
6,100 |
6,100 |
9 |
6,100 |
| 2014/6/4 |
6,100
| 6,100 |
6,100 |
6,100 |
11 |
6,100 |
| 2014/6/2 |
4,900
| 5,100 |
4,900 |
5,100 |
3 |
5,100 |
| 2014/5/22 |
4,700
| 4,700 |
4,700 |
4,700 |
20 |
4,700 |
| 2014/5/21 |
4,000
| 4,000 |
4,000 |
4,000 |
7 |
4,000 |
| 2014/5/19 |
3,300
| 3,300 |
3,300 |
3,300 |
20 |
3,300 |
| 2014/5/16 |
2,800
| 2,800 |
2,800 |
2,800 |
35 |
2,800 |
| 2014/5/14 |
3,500
| 3,500 |
3,500 |
3,500 |
30 |
3,500 |
| 2014/5/13 |
6,900
| 7,400 |
4,200 |
4,200 |
31 |
4,200 |
| 2014/5/12 |
5,900
| 5,900 |
5,900 |
5,900 |
1 |
5,900 |
| 2014/5/7 |
4,500
| 4,500 |
4,400 |
4,400 |
13 |
4,400 |
| 2014/5/6 |
5,400
| 5,400 |
5,400 |
5,400 |
3 |
5,400 |
| 2014/5/5 |
6,400
| 6,400 |
6,400 |
6,400 |
1 |
6,400 |
| 2014/5/1 |
6,630
| 9,400 |
6,630 |
9,400 |
36 |
9,400 |
| 2014/4/29 |
5,450
| 5,450 |
5,450 |
5,450 |
4 |
5,450 |
| 2014/4/28 |
6,450
| 6,450 |
6,450 |
6,450 |
10 |
6,450 |
| 2014/4/25 |
7,950
| 7,950 |
7,950 |
7,950 |
5 |
7,950 |
| 2014/4/24 |
6,950
| 6,950 |
6,950 |
6,950 |
8 |
6,950 |
| 2014/4/21 |
4,500
| 4,500 |
4,500 |
4,500 |
20 |
4,500 |
| 2014/4/18 |
10,100
| 10,100 |
5,500 |
5,500 |
29 |
5,500 |
| 2014/4/17 |
22,000
| 22,000 |
13,000 |
13,000 |
3 |
13,000 |
| 2014/4/14 |
24,500
| 24,500 |
22,000 |
22,000 |
3 |
22,000 |
| 2014/4/8 |
32,500
| 32,500 |
32,500 |
32,500 |
1 |
32,500 |
| 2014/4/7 |
39,500
| 39,500 |
39,500 |
39,500 |
1 |
39,500 |
| 2014/3/31 |
33,000
| 33,000 |
33,000 |
33,000 |
1 |
33,000 |
|
|
| ブログパーツ |
|
|
